Macy's (NY: M )

27.08 USD -0.10 (-0.37%)
Streaming Delayed Price Updated: 10:34 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 36.02 36.56 35.80 36.49 6,990,942 +0.93(+2.62%)
Oct 28, 2016 35.32 35.90 35.24 35.56 4,083,239 +0.26(+0.74%)
Oct 27, 2016 36.00 36.17 35.13 35.30 5,347,221 -0.65(-1.81%)
Oct 26, 2016 35.82 36.38 35.76 35.95 3,899,398 +0.02(+0.06%)
Oct 25, 2016 36.24 36.35 35.81 35.93 4,082,318 -0.71(-1.94%)
Oct 24, 2016 36.69 37.04 36.40 36.64 2,989,949 +0.13(+0.36%)
Oct 21, 2016 35.76 36.52 35.59 36.51 3,349,076 +0.64(+1.78%)
Oct 20, 2016 35.60 36.06 35.48 35.87 3,277,901 +0.28(+0.79%)
Oct 19, 2016 35.15 35.61 34.90 35.59 3,200,265 +0.39(+1.11%)
Oct 18, 2016 35.25 35.35 34.80 35.20 4,659,079 +0.11(+0.31%)
Oct 17, 2016 35.53 36.21 34.88 35.09 7,208,845 -0.48(-1.35%)
Oct 14, 2016 35.97 36.27 35.21 35.57 7,822,320 -1.23(-3.34%)
Oct 13, 2016 37.29 37.34 36.39 36.80 4,712,896 -0.74(-1.97%)
Oct 12, 2016 37.24 37.74 36.97 37.54 3,730,443 +0.30(+0.81%)
Oct 11, 2016 37.53 37.72 37.14 37.24 3,830,653 -0.30(-0.80%)
Oct 10, 2016 38.22 38.48 37.44 37.54 4,378,288 -0.50(-1.31%)
Oct 07, 2016 37.89 38.37 37.55 38.04 6,688,988 +0.36(+0.96%)
Oct 06, 2016 37.17 37.86 36.73 37.68 6,813,517 +0.32(+0.86%)
Oct 05, 2016 36.76 37.58 36.57 37.36 5,997,801 +0.80(+2.19%)
Oct 04, 2016 36.31 36.60 36.08 36.56 5,100,609 +0.28(+0.77%)
Oct 03, 2016 36.97 37.23 36.17 36.28 4,269,134 -0.77(-2.08%)
Sep 30, 2016 36.39 37.22 36.39 37.05 5,360,318 +1.00(+2.77%)
Sep 29, 2016 36.00 36.47 35.81 36.05 3,810,409 -0.05(-0.14%)
Sep 28, 2016 36.19 36.66 35.70 36.10 4,993,997 -0.50(-1.37%)
Sep 27, 2016 36.21 36.64 36.05 36.60 3,590,052 +0.36(+0.99%)
Sep 26, 2016 36.40 37.06 36.20 36.24 6,223,707 -0.38(-1.04%)
Sep 23, 2016 36.22 36.81 36.21 36.62 4,698,826 +0.36(+0.99%)
Sep 22, 2016 36.18 36.86 36.00 36.26 8,357,443 +0.25(+0.69%)
Sep 21, 2016 35.80 36.07 35.48 36.01 7,009,324 +1.05(+3.00%)
Sep 20, 2016 35.30 35.50 34.85 34.96 4,226,819 -0.26(-0.74%)
Sep 19, 2016 35.56 35.80 35.15 35.22 4,416,206 -0.32(-0.90%)
Sep 16, 2016 35.37 35.73 35.19 35.54 9,439,931 -0.02(-0.06%)
Sep 15, 2016 35.11 35.88 35.06 35.56 5,817,844 +0.35(+0.99%)
Sep 14, 2016 35.45 35.83 34.82 35.21 10,992,223 +0.53(+1.53%)
Sep 13, 2016 34.96 35.25 34.31 34.68 6,029,655 -0.97(-2.72%)
Sep 12, 2016 35.27 35.73 34.81 35.65 6,999,300 +0.17(+0.48%)
Sep 09, 2016 35.87 36.05 35.47 35.48 5,026,150 -0.52(-1.44%)
Sep 08, 2016 37.14 37.16 35.95 36.00 7,556,332 -1.19(-3.20%)
Sep 07, 2016 36.40 37.37 36.24 37.19 6,638,572 +1.04(+2.88%)
Sep 06, 2016 36.51 36.56 35.73 36.15 8,188,208 -0.49(-1.34%)
Sep 02, 2016 36.43 36.64 36.64 36.64 5,428,100 +0.30(+0.83%)
Sep 01, 2016 36.32 36.62 36.03 36.34 6,773,871 +0.16(+0.44%)
Aug 31, 2016 38.25 38.52 36.08 36.18 16,085,463 -2.01(-5.26%)
Aug 30, 2016 38.69 38.68 38.03 38.19 3,644,199 -0.50(-1.29%)
Aug 29, 2016 38.64 39.01 38.36 38.69 7,556,457 +0.13(+0.34%)
Aug 26, 2016 39.25 39.47 38.43 38.56 6,257,098 -0.69(-1.76%)
Aug 25, 2016 39.52 40.29 39.07 39.25 8,484,015 -0.48(-1.21%)
Aug 24, 2016 39.88 40.11 39.62 39.73 4,082,958 -0.27(-0.68%)
Aug 23, 2016 39.65 40.17 39.48 40.00 5,603,322 +0.65(+1.65%)
Aug 22, 2016 40.30 40.34 39.29 39.35 5,596,734 -0.95(-2.36%)
Aug 19, 2016 40.10 40.42 39.92 40.30 4,863,516 +0.05(+0.12%)
Aug 18, 2016 40.44 40.60 39.83 40.25 5,013,015 -0.16(-0.40%)
Aug 17, 2016 40.46 40.86 39.89 40.41 5,798,299 -0.29(-0.71%)
Aug 16, 2016 40.08 40.98 39.96 40.70 7,633,089 +0.24(+0.59%)
Aug 15, 2016 39.98 40.60 39.88 40.46 11,196,549 +0.64(+1.61%)
Aug 12, 2016 39.23 39.92 38.94 39.82 15,747,658 +0.01(+0.03%)
Aug 11, 2016 38.90 40.39 38.40 39.81 40,538,873 +5.81(+17.09%)
Aug 10, 2016 33.99 34.79 33.90 34.00 10,840,986 +0.22(+0.65%)
Aug 09, 2016 34.50 34.54 33.47 33.78 8,427,352 -0.97(-2.79%)
Aug 08, 2016 34.71 35.21 34.60 34.75 8,445,820 +0.64(+1.88%)
Aug 05, 2016 33.97 34.35 33.74 34.11 5,181,782 +0.42(+1.25%)
Aug 04, 2016 33.46 34.00 33.14 33.69 4,681,639 +0.26(+0.78%)
Aug 03, 2016 31.92 33.51 31.02 33.43 10,820,039 +0.67(+2.05%)
Aug 02, 2016 34.97 34.97 32.33 32.76 13,392,567 -2.56(-7.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.